中村屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 455 | 455 | 444 | 444 | -8 | -1.8% | 16,000 |
| 2010/09/17 | 450 | 455 | 446 | 452 | +6 | +1.3% | 43,000 |
| 2010/09/16 | 451 | 451 | 444 | 446 | -4 | -0.9% | 21,000 |
| 2010/09/15 | 438 | 450 | 438 | 450 | +13 | +3% | 27,000 |
| 2010/09/14 | 438 | 439 | 435 | 437 | -1 | -0.2% | 20,000 |
| 2010/09/13 | 454 | 454 | 435 | 438 | -14 | -3.1% | 59,000 |
| 2010/09/10 | 454 | 454 | 444 | 452 | +10 | +2.3% | 108,000 |
| 2010/09/09 | 439 | 444 | 439 | 442 | +4 | +0.9% | 12,000 |
| 2010/09/08 | 439 | 441 | 429 | 438 | -6 | -1.4% | 25,000 |
| 2010/09/07 | 438 | 448 | 438 | 444 | +2 | +0.5% | 13,000 |
| 2010/09/06 | 440 | 442 | 440 | 442 | +3 | +0.7% | 9,000 |
| 2010/09/03 | 441 | 441 | 438 | 439 | -1 | -0.2% | 12,000 |
| 2010/09/02 | 439 | 440 | 434 | 440 | +2 | +0.5% | 26,000 |
| 2010/09/01 | 450 | 450 | 433 | 438 | -11 | -2.4% | 60,000 |
| 2010/08/31 | 461 | 461 | 449 | 449 | -12 | -2.6% | 24,000 |
| 2010/08/30 | 459 | 462 | 459 | 461 | +5 | +1.1% | 26,000 |
| 2010/08/27 | 455 | 456 | 453 | 456 | ±0 | ±0% | 18,000 |
| 2010/08/26 | 448 | 456 | 445 | 456 | +8 | +1.8% | 29,000 |
| 2010/08/25 | 435 | 448 | 435 | 448 | ±0 | ±0% | 36,000 |
| 2010/08/24 | 449 | 450 | 447 | 448 | -2 | -0.4% | 26,000 |
| 2010/08/23 | 450 | 450 | 448 | 450 | +5 | +1.1% | 25,000 |
| 2010/08/20 | 447 | 447 | 445 | 445 | -3 | -0.7% | 11,000 |
| 2010/08/19 | 448 | 449 | 444 | 448 | -1 | -0.2% | 19,000 |
| 2010/08/18 | 441 | 449 | 441 | 449 | +11 | +2.5% | 31,000 |
| 2010/08/17 | 436 | 438 | 433 | 438 | -3 | -0.7% | 17,000 |
| 2010/08/16 | 433 | 441 | 433 | 441 | +4 | +0.9% | 17,000 |
| 2010/08/13 | 436 | 439 | 436 | 437 | +1 | +0.2% | 15,000 |
| 2010/08/12 | 428 | 437 | 428 | 436 | +8 | +1.9% | 39,000 |
| 2010/08/11 | 435 | 435 | 427 | 428 | -13 | -2.9% | 29,000 |
| 2010/08/10 | 448 | 448 | 441 | 441 | -2 | -0.5% | 15,000 |
| 2010/08/09 | 445 | 445 | 442 | 443 | -2 | -0.4% | 13,000 |
| 2010/08/06 | 434 | 445 | 434 | 445 | +11 | +2.5% | 23,000 |
| 2010/08/05 | 426 | 435 | 426 | 434 | +7 | +1.6% | 22,000 |
| 2010/08/04 | 435 | 435 | 426 | 427 | -8 | -1.8% | 14,000 |
| 2010/08/03 | 435 | 436 | 435 | 435 | ±0 | ±0% | 11,000 |
| 2010/08/02 | 428 | 436 | 428 | 435 | +3 | +0.7% | 21,000 |
| 2010/07/30 | 447 | 447 | 432 | 432 | -15 | -3.4% | 26,000 |
| 2010/07/29 | 453 | 453 | 447 | 447 | -5 | -1.1% | 18,000 |
| 2010/07/28 | 452 | 453 | 451 | 452 | +1 | +0.2% | 18,000 |
| 2010/07/27 | 449 | 451 | 449 | 451 | -2 | -0.4% | 19,000 |
| 2010/07/26 | 458 | 458 | 452 | 453 | +3 | +0.7% | 58,000 |
| 2010/07/23 | 442 | 453 | 442 | 450 | +4 | +0.9% | 74,000 |
| 2010/07/22 | 442 | 448 | 442 | 446 | +2 | +0.5% | 24,000 |
| 2010/07/21 | 443 | 451 | 436 | 444 | +2 | +0.5% | 40,000 |
| 2010/07/20 | 451 | 451 | 437 | 442 | -9 | -2% | 28,000 |
| 2010/07/16 | 455 | 455 | 450 | 451 | -3 | -0.7% | 26,000 |
| 2010/07/15 | 455 | 456 | 454 | 454 | -1 | -0.2% | 16,000 |
| 2010/07/14 | 454 | 456 | 454 | 455 | +3 | +0.7% | 12,000 |
| 2010/07/13 | 456 | 457 | 452 | 452 | -6 | -1.3% | 44,000 |
| 2010/07/12 | 453 | 462 | 452 | 458 | +7 | +1.6% | 203,000 |
3651～
3700
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「中村屋」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 中村屋 | 316,000円 | +1.2% | -32.7% | 2.22% | 35.10倍 | 0.68倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| ヨシムラフード | 90,600円 | +4.5% | -31.8% | 0.00% | 19.31倍 | 1.96倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| イフジ産業 | 231,900円 | +8.7% | -12.1% | 2.89% | 10.34倍 | 1.69倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| シノブフース | 147,700円 | +4.1% | +0.5% | 2.03% | 10.58倍 | 1.13倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| ユタカフーズ | 203,900円 | +8.6% | -30.0% | 1.96% | 40.47倍 | 0.63倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
市場注目の銘柄
チャート関連のコラム
